Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/6/2024	-0.15 / -0.80%	18.80	18.95	18.60	18.65	18.74	18.65	3,983,500
12/5/2024	+0.55 / +3.01%	18.25	19.00	17.55	18.80	18.21	18.80	13,894,400
12/4/2024	-0.40 / -2.14%	18.70	18.70	18.20	18.25	18.45	18.25	7,666,000
12/3/2024	-0.35 / -1.84%	19.05	19.05	18.65	18.65	18.85	18.65	5,077,900
12/2/2024	0.00 / 0.00%	19.05	19.15	18.90	19.00	19.01	19.00	2,967,700
11/29/2024	0.00 / 0.00%	19.00	19.05	18.85	19.00	18.95	19.00	4,214,500
11/28/2024	+0.10 / +0.53%	19.00	19.10	18.90	19.00	18.99	19.00	4,370,500
11/27/2024	-0.10 / -0.53%	19.05	19.05	18.75	18.90	18.87	18.90	3,321,100
11/26/2024	+0.25 / +1.33%	18.75	19.05	18.75	19.00	18.95	19.00	4,173,600
11/25/2024	-0.05 / -0.27%	18.90	18.90	18.70	18.75	18.77	18.75	3,556,500
11/22/2024	0.00 / 0.00%	18.75	19.05	18.70	18.80	18.93	18.80	4,651,400
11/21/2024	+0.15 / +0.80%	18.80	18.80	18.50	18.80	18.69	18.80	3,127,900
11/20/2024	+0.30 / +1.63%	18.20	18.90	18.15	18.65	18.61	18.65	5,426,700
11/19/2024	-0.20 / -1.08%	18.60	18.80	18.35	18.35	18.55	18.35	3,865,700
11/18/2024	+0.15 / +0.82%	18.40	18.70	18.20	18.55	18.41	18.55	5,872,100
11/15/2024	-0.70 / -3.66%	19.10	19.10	18.30	18.40	18.68	18.40	11,684,600
11/14/2024	-0.85 / -4.26%	19.95	20.00	19.00	19.10	19.46	19.10	12,265,500
11/13/2024	-0.20 / -0.99%	20.05	20.15	19.80	19.95	19.94	19.95	6,662,100
11/12/2024	-0.15 / -0.74%	20.50	20.50	20.10	20.15	20.32	20.15	3,682,800
11/11/2024	+0.10 / +0.50%	20.10	20.50	20.00	20.30	20.26	20.30	5,833,100
11/8/2024	-0.10 / -0.49%	20.30	20.50	20.15	20.20	20.29	20.20	5,646,100
11/7/2024	-0.05 / -0.25%	20.50	20.60	20.25	20.30	20.41	20.30	3,347,600
11/6/2024	+0.35 / +1.75%	20.10	20.40	20.10	20.35	20.26	20.35	3,692,800
11/5/2024	+0.05 / +0.25%	20.05	20.20	19.95	20.00	20.04	20.00	2,742,500
11/4/2024	-0.25 / -1.24%	20.05	20.30	19.90	19.95	20.02	19.95	4,791,800
11/1/2024	-0.05 / -0.25%	20.20	20.25	19.90	20.20	20.07	20.20	8,910,800
10/31/2024	-0.10 / -0.49%	20.30	20.40	20.20	20.25	20.30	20.25	5,838,700
10/30/2024	-0.35 / -1.69%	20.70	20.75	20.30	20.35	20.48	20.35	5,431,900
10/29/2024	-0.05 / -0.24%	20.90	20.90	20.60	20.70	20.74	20.70	5,124,500
10/28/2024	+0.45 / +2.22%	20.65	20.90	20.50	20.75	20.74	20.75	6,509,300

<<Previous 30 days Next 10 days>>

HSG News

18/12	HSG: Plan for holding 2024 - 2025 AGM
26/11	HSG: Notice of extension of time for holding AGM 2024-2025
26/11	HSG: Charter capital increase of subsidiary
26/11	HSG: Change in the 44th Business Registration Certificate
08/11	HSG: Establishing business location